ц╡╖шГ╜хоЮф╕Ъ(300787)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

13.25

+1.69% +0.22

13.13

开盘价

13.53

最高价

12.9

最低价

40,045

成交量

数据更新至: 2025-03-25

技术指标

13.50

MA5 (5日均线)

13.66

MA10 (10日均线)

13.54

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

交易日期	开盘价	最高价	最低价	收盘价	涨跌幅	成交量	成交额
2025-03-25	13.13	13.53	12.9	13.25	+1.69%	40,045	52,596,278
2025-03-24	13.58	13.58	12.67	13.03	-3.84%	50,584	66,137,102
2025-03-21	13.88	13.88	13.5	13.55	-2.38%	40,029	54,633,702
2025-03-20	13.78	14.04	13.68	13.88	+0.65%	43,239	60,096,045
2025-03-19	13.9	13.93	13.7	13.79	-1.36%	49,138	67,779,335
2025-03-18	13.96	14.18	13.85	13.98	-0.36%	88,746	124,277,266
2025-03-17	13.66	14.21	13.54	14.03	+2.26%	101,118	140,664,188
2025-03-14	13.69	13.76	13.21	13.72	+0.22%	80,187	108,765,456
2025-03-13	13.65	13.79	13.41	13.69	+0.22%	58,452	79,594,114
2025-03-12	13.49	13.77	13.36	13.66	+1.49%	39,248	53,208,120
2025-03-11	13.55	13.57	13.27	13.46	+0.15%	25,595	34,293,530
2025-03-10	13.59	13.59	13.36	13.44	-0.88%	22,423	30,193,997
2025-03-07	13.61	13.73	13.45	13.56	-0.22%	27,774	37,783,472
2025-03-06	13.4	13.66	13.34	13.59	+1.42%	34,891	47,377,989
2025-03-05	13.3	13.4	13.08	13.4	+0.45%	28,772	38,092,985
2025-03-04	13.07	13.35	12.97	13.34	+2.22%	30,288	40,037,918
2025-03-03	13.1	13.44	12.87	13.05	+0.38%	35,943	47,517,822
2025-02-28	13.64	13.66	12.97	13	-4.69%	39,418	52,160,773
2025-02-27	13.77	13.88	13.43	13.64	-0.94%	43,874	59,608,744
2025-02-26	13.71	13.86	13.6	13.77	+0.95%	48,944	67,062,325
2025-02-25	13.52	13.84	13.4	13.64	-1.23%	54,601	74,625,313
2025-02-24	13.6	13.94	13.35	13.81	+1.17%	66,418	90,795,208
2025-02-21	13.75	13.76	13.45	13.65	-0.73%	74,975	102,103,376
2025-02-20	13.2	13.86	13.19	13.75	+4.4%	72,310	98,057,896
2025-02-19	12.77	13.18	12.77	13.17	+3.29%	30,338	39,625,186
2025-02-18	13.26	13.3	12.7	12.75	-3.56%	30,558	39,764,552
2025-02-17	13.09	13.34	13.02	13.22	+1.3%	29,455	38,854,398
2025-02-14	13.16	13.18	12.97	13.05	-0.38%	26,052	34,083,383
2025-02-13	13.51	13.51	13.04	13.1	-2.46%	33,615	44,305,839
2025-02-12	13.36	13.48	13.29	13.43	+0.67%	27,084	36,244,314
2025-02-11	13.37	13.4	13.21	13.34	-0.22%	29,752	39,559,846
2025-02-10	13.44	13.44	13.11	13.37	+1.83%	38,820	51,473,469
2025-02-07	13.21	13.37	12.91	13.13	-0.38%	44,463	58,608,603
2025-02-06	12.84	13.21	12.72	13.18	+2.81%	35,528	46,421,849
2025-02-05	12.56	12.92	12.45	12.82	+3.72%	39,804	50,680,175
2025-01-27	12.77	12.8	12.35	12.36	-3.06%	29,599	37,190,982
2025-01-24	12.41	12.79	12.33	12.75	+2.57%	34,135	42,922,085
2025-01-23	12.85	12.95	12.42	12.43	-1.74%	54,358	68,880,224
2025-01-22	12.96	13	12.6	12.65	-2.39%	36,067	46,092,116
2025-01-21	13.08	13.11	12.75	12.96	-0.31%	29,132	37,565,205
2025-01-20	12.78	13.07	12.58	13	+2.44%	37,347	48,082,873
2025-01-17	12.59	12.78	12.45	12.69	+0.79%	32,049	40,542,996
2025-01-16	12.84	12.95	12.5	12.59	-0.79%	29,287	37,126,835
2025-01-15	12.87	12.89	12.6	12.69	-1.17%	29,917	38,056,226
2025-01-14	12.14	12.85	12.14	12.84	+5.85%	40,548	51,040,172
2025-01-13	11.94	12.19	11.55	12.13	+0.41%	32,071	38,226,407
2025-01-10	12.65	12.85	12.08	12.08	-4.73%	37,229	46,386,206
2025-01-09	12.5	13.04	12.36	12.68	+1.36%	39,580	50,690,529
2025-01-08	12.55	12.72	12.03	12.51	-1.18%	43,703	54,356,771
2025-01-07	12.24	12.66	12.14	12.66	+4.37%	36,831	45,668,294
2025-01-06	12.33	12.38	11.7	12.13	-2.49%	41,005	49,616,698
2025-01-03	13.1	13.3	12.31	12.44	-4.31%	61,968	78,632,167
2025-01-02	13.43	13.63	12.68	13	-3.13%	64,063	84,523,130
2024-12-31	14.6	14.6	13.39	13.42	-7.51%	88,101	122,306,623
2024-12-30	14.5	14.91	14.03	14.51	-0.48%	77,392	112,864,346
2024-12-27	14.95	14.99	14.45	14.58	-2.47%	87,023	127,778,299
2024-12-26	13.93	15.15	13.83	14.95	+7.25%	133,691	196,789,346
2024-12-25	14.14	14.28	13.54	13.94	-2.24%	45,936	63,819,538
2024-12-24	13.85	14.46	13.71	14.26	+4.16%	59,878	84,518,469
2024-12-23	14.5	14.71	13.63	13.69	-5.98%	50,353	70,781,771
2024-12-20	14.16	14.67	14.07	14.56	+3.04%	61,317	89,079,135
2024-12-19	13.68	14.13	13.48	14.13	+3.14%	55,724	77,777,660
2024-12-18	13.76	13.86	13.14	13.7	+1.41%	47,865	64,871,544
2024-12-17	14.14	14.18	13.48	13.51	-4.52%	47,883	65,859,487
2024-12-16	14.3	14.44	14.01	14.15	-1.12%	38,788	55,155,997
2024-12-13	14.52	14.68	14.31	14.31	-2.32%	48,752	70,573,153
2024-12-12	14.6	14.84	14.36	14.65	+0.41%	70,081	101,970,094
2024-12-11	14.18	14.65	14	14.59	+0.14%	103,901	148,919,011
2024-12-10	15.17	15.25	14.5	14.57	-0.61%	125,808	186,478,337
2024-12-09	13.95	14.97	13.77	14.66	+6.08%	137,300	199,852,481
2024-12-06	13.84	13.98	13.52	13.82	-0.14%	46,715	64,197,486
2024-12-05	13.72	14.1	13.68	13.84	-0.14%	52,312	72,853,160
2024-12-04	14.02	14.07	13.51	13.86	-1.84%	54,910	75,896,953
2024-12-03	13.8	14.15	13.72	14.12	+2.39%	63,296	88,070,735
2024-12-02	13.59	13.98	13.59	13.79	+1.4%	66,890	92,488,346
2024-11-29	13.48	13.72	13.22	13.6	+0.89%	59,020	79,644,978
2024-11-28	13.66	13.79	13.43	13.48	-1.61%	61,874	84,244,080
2024-11-27	13.41	13.77	13	13.7	+1.48%	71,827	96,308,786
2024-11-26	13.81	14.09	13.43	13.5	-3.36%	74,742	102,007,380
2024-11-25	14	14.19	13.43	13.97	-0.99%	108,393	148,765,499
2024-11-22	14.85	15.53	14	14.11	-6.74%	159,453	236,771,985
2024-11-21	15.3	15.36	14.68	15.13	-3.57%	185,566	278,900,005
2024-11-20	14.33	16.66	14.28	15.69	+7.61%	284,590	432,903,466
2024-11-19	14.07	14.58	13.62	14.58	+2.75%	202,699	287,063,228
2024-11-18	13.54	14.87	12.71	14.19	+5.11%	164,018	225,545,418
2024-11-15	13.39	14.36	13.37	13.5	+0.15%	63,972	88,188,030
2024-11-14	13.98	14.19	13.45	13.48	-4.33%	46,418	63,948,729
2024-11-13	14	14.25	13.7	14.09	+0.71%	55,608	77,698,296
2024-11-12	13.9	14.6	13.83	13.99	+0.65%	81,674	115,090,467
2024-11-11	13.62	14.01	13.52	13.9	+2.43%	63,211	87,343,222
2024-11-08	13.76	14.01	13.53	13.57	-0.15%	54,271	74,454,273
2024-11-07	13.51	13.63	13.18	13.59	+1.12%	43,557	58,481,996
2024-11-06	13.25	13.82	13.25	13.44	+1.43%	67,472	91,228,507
2024-11-05	12.95	13.29	12.86	13.25	+2.47%	47,241	61,897,640
2024-11-04	12.41	12.94	12.39	12.93	+4.19%	42,271	54,149,600
2024-11-01	13.3	13.34	12.38	12.41	-7.39%	63,915	81,350,308
2024-10-31	13.26	13.49	13.2	13.4	0%	48,686	65,101,606
2024-10-30	13.45	13.68	13.09	13.4	-0.96%	47,562	63,649,841
2024-10-29	13.99	14.06	13.47	13.53	-2.94%	56,897	77,965,848
2024-10-28	14.1	14.26	13.6	13.94	+1.38%	57,168	79,235,176
2024-10-25	13.67	13.91	13.5	13.75	+1.03%	57,264	78,381,465
2024-10-24	13.45	13.77	13.26	13.61	+1.34%	46,289	62,443,850
2024-10-23	13.76	13.9	13.38	13.43	-2.89%	60,228	82,282,222
2024-10-22	13.83	14.06	13.61	13.83	+0.22%	63,329	87,736,020
2024-10-21	13.71	14.08	13.61	13.8	+1.85%	80,516	111,671,034
2024-10-18	12.98	13.8	12.91	13.55	+4.07%	80,696	108,532,657
2024-10-17	12.84	13.5	12.84	13.02	+2.36%	66,049	87,110,337
2024-10-16	12.68	12.88	12.53	12.72	-1.32%	43,734	55,559,737
2024-10-15	12.89	13.41	12.71	12.89	-0.92%	54,437	71,506,283
2024-10-14	12.58	13.05	12.32	13.01	+4.16%	50,394	64,283,059
2024-10-11	13.23	13.23	12.3	12.49	-5.59%	54,867	69,600,427
2024-10-10	13.36	13.88	12.82	13.23	+1.46%	70,603	94,302,095
2024-10-09	14.29	14.49	12.89	13.04	-12.95%	100,394	138,340,101
2024-10-08	15.55	15.73	13.69	14.98	+12.55%	142,880	210,664,656

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

чПИф╝ЯцЦ░шГ╜ 300317

近半年

цЬЙцЦ╣чзСцКА 688159

近三个月

хНзщ╛ЩчФ╡щй▒ 600580

2022-2023两年

STф╕нш┐к 000609

2024年至今

хЕ░чЯ│щЗНшгЕ 603169

2024年至今

хЗдхЗ░хЕЙхнж 600071

近期数据

цШОцЦ░цЧншЕ╛ 605068

近半年

чжПшГ╜ф╕ЬцЦ╣ 300173

2024年一季度

чЯ│шЛ▒шВбф╗╜ 603688

近半年

ц╡Щц▒ЯцнгчЙ╣ 001238

2024年一季度

热门概念板块

ф╕ншИкщлШчзС (600862)

2022-2023两年

新能源汽车

хоПхПСшВбф╗╜ (600885)

хРМшК▒щб║ (300033)

2024年一季度

хглхЕ░х╛о (600460)

2024年一季度

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

ф╕нчзСхИЫш╛╛ (300496)

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业